Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Convertible & Income Fund (NY: NCV )

3.260 +0.034 (+1.05%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.237 3.246 3.217 3.237 933,390 +0.01(+0.30%)
Mar 27, 2024 3.188 3.237 3.188 3.227 1,123,306 +0.02(+0.60%)
Mar 26, 2024 3.217 3.227 3.198 3.208 653,822 +0.01(+0.30%)
Mar 25, 2024 3.188 3.217 3.188 3.198 580,817 +0.00(+0.00%)
Mar 22, 2024 3.198 3.213 3.169 3.198 693,822 +0.00(+0.00%)
Mar 21, 2024 3.179 3.226 3.168 3.198 574,004 +0.03(+0.92%)
Mar 20, 2024 3.140 3.179 3.135 3.169 708,259 +0.03(+0.93%)
Mar 19, 2024 3.150 3.159 3.125 3.140 710,599 -0.01(-0.31%)
Mar 18, 2024 3.120 3.150 3.120 3.150 543,957 +0.04(+1.25%)
Mar 15, 2024 3.091 3.116 3.072 3.111 337,353 +0.03(+0.94%)
Mar 14, 2024 3.159 3.188 3.062 3.082 693,747 -0.08(-2.45%)
Mar 13, 2024 3.179 3.198 3.159 3.159 555,948 -0.01(-0.31%)
Mar 12, 2024 3.159 3.188 3.140 3.169 604,784 +0.01(+0.31%)
Mar 11, 2024 3.159 3.179 3.140 3.159 550,920 -0.02(-0.61%)
Mar 08, 2024 3.179 3.213 3.179 3.179 485,315 +0.00(+0.12%)
Mar 07, 2024 3.146 3.184 3.136 3.175 498,540 +0.04(+1.22%)
Mar 06, 2024 3.127 3.156 3.117 3.136 588,427 +0.02(+0.62%)
Mar 05, 2024 3.108 3.136 3.108 3.117 516,992 +0.01(+0.31%)
Mar 04, 2024 3.108 3.127 3.108 3.108 737,962 +0.00(+0.00%)
Mar 01, 2024 3.088 3.127 3.075 3.108 709,160 +0.00(+0.00%)
Feb 29, 2024 3.108 3.127 3.079 3.108 645,513 +0.02(+0.62%)
Feb 28, 2024 3.098 3.103 3.069 3.088 460,808 +0.00(+0.00%)
Feb 27, 2024 3.108 3.136 3.079 3.088 437,986 -0.03(-0.92%)
Feb 26, 2024 3.117 3.132 3.108 3.117 294,372 -0.01(-0.31%)
Feb 23, 2024 3.127 3.136 3.117 3.127 193,605 +0.02(+0.62%)
Feb 22, 2024 3.127 3.132 3.098 3.108 286,978 +0.01(+0.31%)
Feb 21, 2024 3.117 3.117 3.069 3.098 426,968 -0.01(-0.31%)
Feb 20, 2024 3.108 3.141 3.098 3.108 212,547 -0.02(-0.61%)
Feb 16, 2024 3.175 3.175 3.127 3.127 241,252 -0.04(-1.21%)
Feb 15, 2024 3.156 3.189 3.156 3.165 199,762 +0.01(+0.30%)
Feb 14, 2024 3.146 3.184 3.136 3.156 177,824 +0.04(+1.23%)
Feb 13, 2024 3.136 3.136 3.108 3.117 265,942 -0.06(-1.81%)
Feb 12, 2024 3.184 3.194 3.165 3.175 252,710 +0.00(+0.00%)
Feb 09, 2024 3.175 3.189 3.165 3.175 238,928 +0.00(+0.12%)
Feb 08, 2024 3.152 3.190 3.152 3.171 268,703 +0.01(+0.30%)
Feb 07, 2024 3.152 3.171 3.133 3.161 163,827 +0.02(+0.60%)
Feb 06, 2024 3.123 3.142 3.114 3.142 252,916 +0.03(+0.91%)
Feb 05, 2024 3.104 3.123 3.085 3.114 266,225 -0.01(-0.30%)
Feb 02, 2024 3.114 3.133 3.104 3.123 212,507 -0.01(-0.30%)
Feb 01, 2024 3.114 3.142 3.105 3.133 185,348 +0.02(+0.61%)
Jan 31, 2024 3.142 3.157 3.104 3.114 330,388 -0.03(-0.91%)
Jan 30, 2024 3.142 3.152 3.104 3.142 388,382 +0.02(+0.61%)
Jan 29, 2024 3.104 3.123 3.076 3.123 735,460 +0.02(+0.61%)
Jan 26, 2024 3.076 3.109 3.071 3.104 620,865 +0.02(+0.62%)
Jan 25, 2024 3.076 3.104 3.076 3.085 483,172 +0.02(+0.62%)
Jan 24, 2024 3.104 3.109 3.059 3.067 650,842 -0.01(-0.31%)
Jan 23, 2024 3.104 3.104 3.057 3.076 310,294 +0.00(+0.00%)
Jan 22, 2024 3.057 3.104 3.057 3.076 334,446 +0.04(+1.25%)
Jan 19, 2024 3.057 3.085 3.019 3.038 561,632 -0.02(-0.62%)
Jan 18, 2024 3.085 3.114 3.038 3.057 411,192 -0.03(-0.92%)
Jan 17, 2024 3.076 3.085 3.048 3.085 302,012 +0.01(+0.31%)
Jan 16, 2024 3.152 3.199 3.067 3.076 940,229 -0.12(-3.86%)
Jan 12, 2024 3.171 3.199 3.157 3.199 192,898 +0.04(+1.20%)
Jan 11, 2024 3.171 3.209 3.133 3.161 661,290 -0.02(-0.48%)
Jan 10, 2024 3.177 3.252 3.177 3.177 476,195 -0.01(-0.30%)
Jan 09, 2024 3.167 3.186 3.167 3.186 227,334 +0.00(+0.00%)
Jan 08, 2024 3.158 3.186 3.148 3.186 247,991 +0.04(+1.19%)
Jan 05, 2024 3.148 3.186 3.148 3.148 161,618 -0.01(-0.30%)
Jan 04, 2024 3.148 3.167 3.148 3.158 210,335 +0.02(+0.60%)
Jan 03, 2024 3.158 3.186 3.130 3.139 471,775 -0.02(-0.60%)
Jan 02, 2024 3.177 3.177 3.139 3.158 381,409 -0.01(-0.30%)
Dec 29, 2023 3.195 3.231 3.153 3.167 315,645 -0.03(-0.88%)
Dec 28, 2023 3.205 3.224 3.195 3.195 328,895 -0.01(-0.29%)
Dec 27, 2023 3.195 3.214 3.177 3.205 460,555 +0.04(+1.19%)
Dec 26, 2023 3.214 3.214 3.167 3.167 487,281 -0.03(-0.88%)
Dec 22, 2023 3.158 3.205 3.158 3.195 434,712 +0.04(+1.19%)
Dec 21, 2023 3.139 3.167 3.130 3.158 516,762 +0.05(+1.51%)
Dec 20, 2023 3.148 3.163 3.101 3.111 941,989 -0.04(-1.19%)
Dec 19, 2023 3.120 3.177 3.120 3.148 839,129 +0.02(+0.60%)
Dec 18, 2023 3.111 3.158 3.111 3.130 1,209,826 +0.00(+0.00%)
Dec 15, 2023 3.130 3.158 3.111 3.130 644,283 +0.00(+0.00%)
Dec 14, 2023 3.101 3.148 3.101 3.130 688,812 +0.05(+1.52%)
Dec 13, 2023 3.036 3.083 2.970 3.083 817,020 +0.07(+2.18%)
Dec 12, 2023 3.036 3.054 3.017 3.017 809,189 -0.02(-0.62%)
Dec 11, 2023 3.045 3.064 3.021 3.036 788,025 -0.01(-0.31%)
Dec 08, 2023 3.045 3.059 2.979 3.045 1,525,704 -0.02(-0.80%)
Dec 07, 2023 3.023 3.088 3.005 3.069 566,328 +0.06(+1.85%)
Dec 06, 2023 2.995 3.023 2.967 3.014 1,449,544 +0.04(+1.25%)
Dec 05, 2023 2.949 2.976 2.921 2.976 1,216,668 +0.03(+0.95%)
Dec 04, 2023 2.930 2.976 2.930 2.949 652,231 -0.01(-0.31%)
Dec 01, 2023 2.939 2.958 2.911 2.958 974,961 +0.04(+1.27%)
Nov 30, 2023 2.939 2.939 2.893 2.921 901,473 -0.00(-0.16%)
Nov 29, 2023 2.921 2.958 2.904 2.925 349,234 +0.02(+0.80%)
Nov 28, 2023 2.893 2.921 2.888 2.902 377,830 +0.00(+0.00%)
Nov 27, 2023 2.902 2.921 2.893 2.902 419,035 -0.01(-0.32%)
Nov 24, 2023 2.921 2.939 2.911 2.911 173,169 -0.02(-0.64%)
Nov 22, 2023 2.921 2.944 2.911 2.930 334,788 +0.01(+0.32%)
Nov 21, 2023 2.911 2.939 2.902 2.921 396,317 -0.01(-0.32%)
Nov 20, 2023 2.911 2.958 2.911 2.930 288,937 +0.00(+0.00%)
Nov 17, 2023 2.939 2.958 2.911 2.930 251,220 +0.00(+0.00%)
Nov 16, 2023 2.930 2.959 2.893 2.930 211,799 +0.01(+0.32%)
Nov 15, 2023 2.967 2.986 2.902 2.921 444,722 -0.04(-1.26%)
Nov 14, 2023 2.902 2.967 2.865 2.958 387,491 +0.11(+3.92%)
Nov 13, 2023 2.865 2.865 2.828 2.846 335,818 -0.02(-0.65%)
Nov 10, 2023 2.800 2.865 2.790 2.865 344,867 +0.06(+2.12%)
Nov 09, 2023 2.833 2.870 2.796 2.805 310,817 +0.00(+0.13%)
Nov 08, 2023 2.874 2.884 2.793 2.802 445,365 -0.06(-2.22%)
Nov 07, 2023 2.829 2.874 2.820 2.865 409,603 +0.02(+0.64%)
Nov 06, 2023 2.911 2.911 2.833 2.847 699,505 -0.05(-1.88%)
Nov 03, 2023 2.865 2.902 2.865 2.902 358,594 +0.05(+1.92%)
Nov 02, 2023 2.720 2.874 2.720 2.847 682,452 +0.15(+5.39%)
Nov 01, 2023 2.692 2.715 2.674 2.702 631,995 +0.05(+1.71%)
Oct 31, 2023 2.611 2.692 2.602 2.656 667,850 +0.05(+2.10%)
Oct 30, 2023 2.611 2.620 2.602 2.602 254,381 +0.00(+0.00%)
Oct 27, 2023 2.638 2.638 2.583 2.602 444,445 -0.01(-0.35%)
Oct 26, 2023 2.629 2.647 2.611 2.611 545,644 -0.04(-1.37%)
Oct 25, 2023 2.692 2.706 2.629 2.647 895,925 -0.05(-2.02%)
Oct 24, 2023 2.702 2.756 2.674 2.702 847,001 +0.03(+1.02%)
Oct 23, 2023 2.674 2.702 2.656 2.674 415,926 +0.00(+0.00%)
Oct 20, 2023 2.711 2.715 2.661 2.674 370,081 -0.02(-0.68%)
Oct 19, 2023 2.720 2.765 2.692 2.692 702,712 -0.05(-1.66%)
Oct 18, 2023 2.738 2.756 2.720 2.738 371,469 -0.03(-0.99%)
Oct 17, 2023 2.738 2.783 2.738 2.765 831,179 +0.03(+1.00%)
Oct 16, 2023 2.747 2.802 2.738 2.738 1,249,247 +0.00(+0.00%)
Oct 13, 2023 2.765 2.783 2.729 2.738 786,869 -0.03(-0.99%)
Oct 12, 2023 2.783 2.802 2.756 2.765 523,049 -0.03(-0.98%)
Oct 11, 2023 2.783 2.802 2.761 2.793 391,246 +0.01(+0.46%)
Oct 10, 2023 2.762 2.834 2.762 2.780 528,642 +0.03(+0.98%)
Oct 09, 2023 2.744 2.762 2.708 2.753 601,867 +0.03(+0.99%)
Oct 06, 2023 2.699 2.748 2.690 2.726 415,153 +0.02(+0.66%)
Oct 05, 2023 2.690 2.717 2.682 2.708 540,583 +0.00(+0.00%)
Oct 04, 2023 2.690 2.726 2.663 2.708 783,155 +0.01(+0.33%)
Oct 03, 2023 2.726 2.744 2.690 2.699 501,571 -0.07(-2.60%)
Oct 02, 2023 2.807 2.807 2.744 2.771 762,061 -0.03(-0.96%)
Sep 29, 2023 2.789 2.825 2.773 2.798 847,232 +0.01(+0.32%)
Sep 28, 2023 2.735 2.798 2.735 2.789 1,358,251 +0.03(+0.98%)
Sep 27, 2023 2.735 2.762 2.717 2.762 1,458,861 +0.03(+0.99%)
Sep 26, 2023 2.726 2.762 2.726 2.735 850,275 -0.03(-0.98%)
Sep 25, 2023 2.726 2.771 2.748 2.762 922,987 +0.01(+0.33%)
Sep 22, 2023 2.762 2.789 2.744 2.753 915,346 -0.02(-0.65%)
Sep 21, 2023 2.798 2.798 2.762 2.771 722,019 -0.04(-1.60%)
Sep 20, 2023 2.843 2.852 2.807 2.816 297,943 -0.01(-0.32%)
Sep 19, 2023 2.843 2.843 2.802 2.825 669,697 -0.01(-0.32%)
Sep 18, 2023 2.825 2.852 2.816 2.834 820,331 +0.00(+0.00%)
Sep 15, 2023 2.888 2.888 2.816 2.834 1,113,438 -0.06(-2.17%)
Sep 14, 2023 2.879 2.915 2.870 2.897 1,196,201 +0.03(+0.94%)
Sep 13, 2023 2.879 2.906 2.870 2.870 811,260 -0.01(-0.47%)
Sep 12, 2023 2.888 2.915 2.870 2.883 867,037 -0.02(-0.77%)
Sep 11, 2023 2.924 2.924 2.879 2.906 545,099 +0.00(+0.00%)
Sep 08, 2023 2.897 2.942 2.888 2.906 765,760 -0.01(-0.19%)
Sep 07, 2023 2.902 2.929 2.893 2.911 629,905 +0.00(+0.00%)
Sep 06, 2023 2.938 2.956 2.902 2.911 421,423 -0.03(-0.91%)
Sep 05, 2023 2.991 3.018 2.938 2.938 474,931 -0.05(-1.79%)
Sep 01, 2023 3.009 3.018 2.956 2.991 1,147,390 +0.00(+0.00%)
Aug 31, 2023 2.982 3.009 2.982 2.991 187,900 +0.02(+0.60%)
Aug 30, 2023 2.973 3.005 2.973 2.973 154,390 +0.00(+0.00%)
Aug 29, 2023 2.929 2.973 2.921 2.973 462,362 +0.04(+1.52%)
Aug 28, 2023 2.929 2.957 2.920 2.929 350,867 +0.00(+0.00%)
Aug 25, 2023 2.920 2.929 2.893 2.929 384,944 +0.02(+0.61%)
Aug 24, 2023 2.973 2.978 2.911 2.911 504,812 -0.05(-1.80%)
Aug 23, 2023 2.938 2.965 2.938 2.965 461,161 +0.05(+1.84%)
Aug 22, 2023 2.938 2.947 2.911 2.911 375,334 -0.03(-0.91%)
Aug 21, 2023 2.938 2.947 2.907 2.938 276,636 +0.01(+0.30%)
Aug 18, 2023 2.911 2.942 2.902 2.929 336,957 +0.00(+0.00%)
Aug 17, 2023 2.982 2.982 2.920 2.929 523,231 -0.04(-1.50%)
Aug 16, 2023 3.000 3.000 2.960 2.973 343,936 -0.03(-0.89%)
Aug 15, 2023 3.027 3.027 2.982 3.000 253,885 -0.04(-1.46%)
Aug 14, 2023 3.036 3.045 3.027 3.045 247,179 +0.01(+0.29%)
Aug 11, 2023 3.018 3.071 2.982 3.036 185,903 +0.01(+0.29%)
Aug 10, 2023 3.027 3.071 3.009 3.027 272,151 +0.00(+0.12%)
Aug 09, 2023 3.032 3.047 3.015 3.023 309,580 +0.00(+0.00%)
Aug 08, 2023 3.015 3.041 3.015 3.023 264,850 -0.04(-1.15%)
Aug 07, 2023 3.050 3.081 3.044 3.059 262,296 +0.04(+1.17%)
Aug 04, 2023 3.015 3.063 3.015 3.023 317,549 +0.01(+0.29%)
Aug 03, 2023 3.041 3.076 3.015 3.015 252,589 -0.04(-1.16%)
Aug 02, 2023 3.103 3.111 3.032 3.050 374,128 -0.07(-2.26%)
Aug 01, 2023 3.138 3.164 3.098 3.120 561,225 -0.01(-0.28%)
Jul 31, 2023 3.103 3.129 3.085 3.129 277,714 +0.03(+0.85%)
Jul 28, 2023 3.085 3.103 3.081 3.103 270,574 +0.04(+1.44%)
Jul 27, 2023 3.076 3.103 3.041 3.059 497,570 -0.01(-0.29%)
Jul 26, 2023 3.050 3.067 3.041 3.067 218,539 +0.03(+0.87%)
Jul 25, 2023 3.050 3.050 3.032 3.041 140,630 +0.01(+0.29%)
Jul 24, 2023 3.050 3.059 3.032 3.032 187,384 -0.02(-0.58%)
Jul 21, 2023 3.050 3.050 3.023 3.050 459,596 +0.04(+1.17%)
Jul 20, 2023 3.067 3.076 3.006 3.015 606,314 -0.05(-1.72%)
Jul 19, 2023 3.059 3.085 3.054 3.067 366,327 +0.01(+0.29%)
Jul 18, 2023 3.023 3.067 3.019 3.059 368,637 +0.04(+1.17%)
Jul 17, 2023 2.997 3.032 2.997 3.023 369,837 +0.02(+0.59%)
Jul 14, 2023 3.041 3.057 3.006 3.006 430,590 -0.04(-1.16%)
Jul 13, 2023 3.032 3.050 3.006 3.041 328,572 +0.03(+0.88%)
Jul 12, 2023 3.006 3.041 2.997 3.015 630,106 +0.02(+0.71%)
Jul 11, 2023 2.976 3.011 2.972 2.993 484,087 +0.03(+1.18%)
Jul 10, 2023 2.932 2.967 2.932 2.958 456,750 +0.03(+0.89%)
Jul 07, 2023 2.924 2.976 2.915 2.932 273,766 +0.00(+0.00%)
Jul 06, 2023 2.985 3.002 2.924 2.932 335,930 -0.09(-2.89%)
Jul 05, 2023 3.011 3.054 3.002 3.020 632,949 -0.02(-0.57%)
Jul 03, 2023 3.046 3.054 3.020 3.037 481,830 +0.00(+0.00%)
Jun 30, 2023 3.002 3.054 3.002 3.037 640,433 +0.04(+1.46%)
Jun 29, 2023 2.976 3.011 2.967 2.993 392,374 +0.02(+0.59%)
Jun 28, 2023 2.958 2.985 2.950 2.976 557,903 +0.01(+0.29%)
Jun 27, 2023 2.915 2.967 2.906 2.967 948,933 +0.06(+2.10%)
Jun 26, 2023 2.897 2.941 2.897 2.906 702,177 -0.01(-0.30%)
Jun 23, 2023 2.897 2.941 2.897 2.915 1,187,106 -0.01(-0.30%)
Jun 22, 2023 2.924 2.958 2.924 2.924 900,037 -0.02(-0.59%)
Jun 21, 2023 2.941 2.967 2.924 2.941 887,481 -0.02(-0.59%)
Jun 20, 2023 2.967 2.976 2.941 2.958 1,204,388 -0.01(-0.29%)
Jun 16, 2023 2.976 2.993 2.950 2.967 670,454 -0.02(-0.58%)
Jun 15, 2023 2.924 2.985 2.906 2.985 1,107,187 +0.14(+4.83%)
May 08, 2023 2.838 2.856 2.821 2.847 662,990 +0.01(+0.30%)
May 05, 2023 2.830 2.856 2.830 2.838 212,922 +0.03(+0.91%)
May 04, 2023 2.821 2.821 2.783 2.813 719,482 -0.01(-0.30%)
May 03, 2023 2.830 2.868 2.821 2.821 341,432 -0.03(-0.90%)
May 02, 2023 2.873 2.881 2.813 2.847 751,420 -0.03(-1.19%)
May 01, 2023 2.933 2.933 2.877 2.881 555,557 -0.06(-2.03%)
Apr 28, 2023 2.898 2.941 2.890 2.941 766,475 +0.03(+1.18%)
Apr 27, 2023 2.873 2.915 2.856 2.907 650,659 +0.05(+1.80%)
Apr 26, 2023 2.873 2.907 2.847 2.856 1,171,430 -0.03(-0.89%)
Apr 25, 2023 2.898 2.920 2.856 2.881 968,598 -0.03(-1.17%)
Apr 24, 2023 2.924 2.950 2.911 2.915 307,643 -0.01(-0.29%)
Apr 21, 2023 2.898 2.924 2.890 2.924 985,179 +0.03(+0.88%)
Apr 20, 2023 2.890 2.933 2.890 2.898 362,018 -0.03(-0.88%)
Apr 19, 2023 2.907 2.941 2.898 2.924 118,972 -0.01(-0.29%)
Apr 18, 2023 2.915 2.941 2.898 2.933 507,828 +0.02(+0.59%)
Apr 17, 2023 2.933 2.933 2.890 2.915 905,917 +0.01(+0.29%)
Apr 14, 2023 2.924 2.965 2.907 2.907 672,725 -0.03(-0.87%)
Apr 13, 2023 2.941 2.958 2.924 2.933 394,287 +0.02(+0.59%)
Apr 12, 2023 2.915 2.927 2.881 2.915 432,083 +0.02(+0.71%)
Apr 11, 2023 2.886 2.916 2.878 2.895 551,341 +0.03(+0.88%)
Apr 10, 2023 2.861 2.895 2.836 2.870 803,729 -0.01(-0.29%)
Apr 06, 2023 2.878 2.920 2.852 2.878 753,973 +0.02(+0.59%)
Apr 05, 2023 2.870 2.886 2.810 2.861 824,918 -0.06(-2.03%)
Apr 04, 2023 2.912 2.920 2.861 2.920 542,629 +0.01(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.